Italia markets close in 8 hours 2 minutes

Stacks EUR (STX4847-EUR)

CCC - CoinMarketCap. Valuta in EUR.
Aggiungi a watchlist
1,8288-0,0512 (-2,72%)
In data: 07:27AM UTC. Mercato aperto.
Periodo di tempo:
20 mag 2023 - 20 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 mag 20241,79651,85531,76871,82881,828858.812.696
19 mag 20241,91711,96861,88531,89211,892179.778.500
18 mag 20241,82021,96971,75181,91711,9171235.735.469
17 mag 20242,00392,02801,80141,82021,8202242.558.278
16 mag 20241,75252,01951,73052,00392,0039200.108.754
15 mag 20241,86761,88461,74571,75251,752593.075.491
14 mag 20241,84441,93301,74431,86761,8676115.334.641
13 mag 20241,83281,89181,81961,84441,844435.895.479
12 mag 20241,86161,88451,82571,83281,832846.636.091
11 mag 20241,94791,98331,85841,86161,861691.074.250
10 mag 20241,91491,97561,84681,94791,9479102.259.947
09 mag 20241,99302,01541,90361,91491,914983.600.200
08 mag 20242,04262,11411,99191,99301,993076.041.486
07 mag 20242,14022,23692,03452,04262,0426111.304.369
06 mag 20242,18382,20012,11062,14022,140287.419.207
05 mag 20242,19922,28482,18212,18382,1838147.931.593
04 mag 20241,94752,22861,90302,19922,1992196.374.718
03 mag 20241,99671,99761,89361,94751,9475128.647.837
02 mag 20242,02362,05721,80791,99681,9968295.000.882
01 mag 20242,30472,37861,97622,02362,0236173.338.192
30 apr 20242,30752,32972,18392,30472,304790.822.056
29 apr 20242,38412,43182,29402,30742,307459.646.621
28 apr 20242,41212,43212,32872,38412,384160.864.885
27 apr 20242,48412,55212,40852,41212,412177.822.193
26 apr 20242,53222,61562,45002,48412,4841117.736.814
25 apr 20242,69512,74852,50982,53212,5321134.675.198
24 apr 20242,83042,94012,67682,69512,6951168.397.140
23 apr 20242,62032,84582,60812,83042,8304130.095.899
22 apr 20242,54962,69262,52222,62032,6203129.515.534
21 apr 20242,30132,55822,24372,54962,5496107.977.680
20 apr 20242,30072,36722,06652,30132,3013159.892.437
19 apr 20242,11952,32622,06742,30072,3007136.887.513
18 apr 20242,26022,27502,06612,11952,1195153.645.325
17 apr 20242,38622,41752,15232,26022,2602155.766.381
16 apr 20242,57492,63012,31502,38622,3862147.844.562
15 apr 20242,37262,61642,26352,57492,5749255.064.145
14 apr 20242,47642,61391,99882,37262,3726317.410.270
13 apr 20242,78852,86842,16172,47642,4764213.550.980
12 apr 20242,88192,89832,74002,78852,7885103.767.422
11 apr 20242,92742,96522,75772,88192,8819115.780.897
10 apr 20243,18763,23852,88892,92742,9274122.084.647
09 apr 20243,05473,24002,98333,18763,1876136.496.662
08 apr 20242,96053,09932,93753,05473,054779.204.225
07 apr 20242,85312,98362,82692,96052,960579.330.151
06 apr 20243,01533,08842,68852,85312,8531165.489.298
05 apr 20242,89443,08352,84113,01513,0151124.007.238
04 apr 20243,04833,12092,84152,89442,8944169.454.232
03 apr 20243,36463,37063,04723,04833,0483215.325.842
02 apr 20243,39983,56263,15903,36463,3646303.980.284
01 apr 20243,37653,40783,26273,39983,399888.222.770
31 mar 20243,38503,42863,25163,37653,3765126.425.969
30 mar 20243,18593,44283,17383,38503,3850209.126.992
29 mar 20243,12293,22273,06943,18593,1859120.171.757
28 mar 20243,19643,29183,03743,12293,1229172.359.620
27 mar 20243,34123,36153,16523,19643,1964187.655.005
26 mar 20243,38573,48103,16893,34123,3412271.293.658
25 mar 20243,33123,45253,20643,38573,3857240.031.354
24 mar 20243,18113,38373,11523,33183,3318250.173.985
23 mar 20243,02243,40953,01583,18113,1811450.370.800
22 mar 20243,12673,27912,96823,02243,0224319.848.930
21 mar 20242,48013,22712,44373,12673,1267568.459.049
20 mar 20242,44132,72802,28802,48002,4800391.031.739
19 mar 20242,54372,55172,36702,44132,441387.941.417
18 mar 20242,39142,57072,36992,54372,5437166.661.650
17 mar 20242,55982,59842,30662,39142,3914111.606.482
16 mar 20242,69052,73612,38692,55982,5598184.909.094
15 mar 20242,82252,84292,55952,69052,6905175.307.689
14 mar 20242,77872,89712,69492,82252,8225162.170.393
13 mar 20242,81032,87092,60872,77872,7787175.138.890
12 mar 20242,70393,09092,60182,81032,8103401.483.620
11 mar 20242,57283,02882,56082,70392,7039465.615.034
10 mar 20242,59522,62282,55252,57282,572887.169.529
09 mar 20242,65872,76392,54332,59522,5952171.436.288
08 mar 20242,60292,69022,51222,65882,6588144.437.245
07 mar 20242,52472,67222,39062,60292,6029190.087.988
06 mar 20242,79422,80612,08182,52452,5245351.673.119
05 mar 20242,80852,92782,68642,79372,7937297.233.790
04 mar 20242,73982,87862,61202,80842,8084218.006.807
03 mar 20242,74272,74272,66302,73972,7397114.213.794
02 mar 20242,68042,79812,66772,74282,7428190.036.577
01 mar 20242,85702,88992,61712,68242,6824356.830.619
29 feb 20242,72013,12652,69482,86022,8602753.349.193
28 feb 20242,68113,00222,64532,71992,7199645.744.314
27 feb 20242,39502,68542,24792,68052,6805277.569.206
26 feb 20242,39072,43142,31952,39592,395996.143.564
25 feb 20242,25802,39772,20032,39062,3906137.019.340
24 feb 20242,34802,42112,21982,25952,2595177.427.172
23 feb 20242,45972,49802,32692,34812,3481202.475.491
22 feb 20242,50392,67392,35262,45982,4598419.674.103
21 feb 20242,44652,63112,38932,50392,5039334.247.685
20 feb 20242,44822,70112,40382,44622,4462366.987.480
19 feb 20242,35132,46582,28302,44552,4455156.041.187
18 feb 20242,40122,46422,25322,35072,3507215.014.951
17 feb 20242,35672,43512,28082,40032,4003306.860.483
16 feb 20242,38542,60852,31342,35752,3575650.002.866
15 feb 20241,98922,38961,95802,38452,3845452.274.652
14 feb 20241,85402,02481,82591,98931,9893299.559.972
13 feb 20241,71331,90041,71271,85431,8543215.362.892
12 feb 20241,68281,78691,66681,71241,7124136.681.149
11 feb 20241,67821,74101,61591,68311,6831104.383.229
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...